Crocs, Inc. (CROX)
NASDAQ: CROX · Real-Time Price · USD
86.45
-2.57 (-2.89%)
At close: Sep 5, 2025, 4:00 PM
86.42
-0.03 (-0.03%)
After-hours: Sep 5, 2025, 7:57 PM EDT
Crocs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 88.61 | 90.06 | 86.08 | 86.45 | 86.45 | -2.89% | 1,253,421 |
| Sep 4, 2025 | 86.77 | 89.11 | 86.58 | 89.02 | 89.02 | 2.58% | 1,713,932 |
| Sep 3, 2025 | 90.00 | 91.63 | 85.26 | 86.78 | 86.78 | -3.97% | 2,556,768 |
| Sep 2, 2025 | 85.91 | 91.05 | 85.91 | 90.37 | 90.37 | 3.64% | 2,107,395 |
| Aug 29, 2025 | 85.87 | 89.92 | 85.87 | 87.20 | 87.20 | 1.05% | 2,077,365 |
| Aug 28, 2025 | 86.28 | 87.00 | 85.34 | 86.29 | 86.29 | -0.39% | 1,582,532 |
| Aug 27, 2025 | 85.36 | 87.12 | 85.36 | 86.63 | 86.63 | 1.36% | 1,079,756 |
| Aug 26, 2025 | 86.66 | 86.73 | 84.91 | 85.47 | 85.47 | -0.95% | 1,116,858 |
| Aug 25, 2025 | 86.33 | 86.58 | 85.12 | 86.29 | 86.29 | -0.31% | 1,262,532 |
| Aug 22, 2025 | 84.12 | 86.76 | 83.69 | 86.56 | 86.56 | 3.28% | 2,115,040 |
| Aug 21, 2025 | 83.39 | 83.98 | 82.45 | 83.81 | 83.81 | 0.11% | 1,224,162 |
| Aug 20, 2025 | 83.10 | 83.93 | 81.91 | 83.72 | 83.72 | 0.44% | 1,425,327 |
| Aug 19, 2025 | 83.32 | 85.01 | 82.50 | 83.35 | 83.35 | 0.57% | 1,824,697 |
| Aug 18, 2025 | 84.34 | 85.50 | 82.78 | 82.88 | 82.88 | -2.15% | 2,525,557 |
| Aug 15, 2025 | 84.16 | 85.59 | 83.52 | 84.70 | 84.70 | 0.80% | 2,296,317 |
| Aug 14, 2025 | 81.81 | 84.09 | 81.05 | 84.03 | 84.03 | 0.76% | 3,086,991 |
| Aug 13, 2025 | 78.59 | 83.54 | 78.20 | 83.40 | 83.40 | 7.06% | 3,783,552 |
| Aug 12, 2025 | 76.84 | 78.49 | 75.67 | 77.90 | 77.90 | 1.75% | 2,700,459 |
| Aug 11, 2025 | 75.44 | 78.37 | 75.33 | 76.56 | 76.56 | 1.75% | 3,077,364 |
| Aug 8, 2025 | 74.90 | 77.92 | 73.76 | 75.24 | 75.24 | 1.14% | 6,469,793 |
| Aug 7, 2025 | 81.50 | 81.69 | 74.13 | 74.39 | 74.39 | -29.24% | 17,038,739 |
| Aug 6, 2025 | 102.88 | 105.30 | 102.51 | 105.13 | 105.13 | 3.07% | 2,374,858 |
| Aug 5, 2025 | 100.61 | 102.58 | 99.84 | 102.00 | 102.00 | 1.63% | 1,061,187 |
| Aug 4, 2025 | 98.10 | 100.97 | 97.81 | 100.36 | 100.36 | 3.33% | 1,570,393 |
| Aug 1, 2025 | 97.91 | 98.57 | 96.00 | 97.13 | 97.13 | -2.61% | 1,805,901 |
| Jul 31, 2025 | 102.05 | 102.05 | 99.40 | 99.73 | 99.73 | -2.45% | 1,682,110 |
| Jul 30, 2025 | 104.30 | 104.49 | 101.78 | 102.23 | 102.23 | -1.98% | 1,429,504 |
| Jul 29, 2025 | 105.01 | 106.11 | 104.07 | 104.30 | 104.30 | -1.27% | 1,168,094 |
| Jul 28, 2025 | 108.25 | 109.52 | 104.97 | 105.64 | 105.64 | -1.04% | 1,137,358 |
| Jul 25, 2025 | 109.83 | 109.97 | 106.53 | 106.75 | 106.75 | -0.95% | 1,171,501 |
| Jul 24, 2025 | 107.96 | 109.80 | 107.55 | 107.78 | 107.78 | -0.93% | 1,019,552 |
| Jul 23, 2025 | 107.87 | 109.56 | 106.93 | 108.79 | 108.79 | 2.33% | 1,266,446 |
| Jul 22, 2025 | 103.64 | 107.04 | 103.56 | 106.31 | 106.31 | 2.58% | 940,199 |
| Jul 21, 2025 | 104.90 | 107.09 | 103.59 | 103.64 | 103.64 | -1.46% | 948,177 |
| Jul 18, 2025 | 107.00 | 107.14 | 104.71 | 105.18 | 105.18 | -1.36% | 875,155 |
| Jul 17, 2025 | 103.38 | 106.78 | 103.30 | 106.63 | 106.63 | 3.32% | 1,073,596 |
| Jul 16, 2025 | 100.67 | 103.50 | 100.20 | 103.20 | 103.20 | 3.49% | 1,123,751 |
| Jul 15, 2025 | 103.25 | 103.25 | 99.70 | 99.72 | 99.72 | -2.24% | 1,182,384 |
| Jul 14, 2025 | 103.08 | 103.19 | 100.88 | 102.01 | 102.01 | -1.68% | 863,313 |
| Jul 11, 2025 | 105.12 | 105.48 | 103.11 | 103.75 | 103.75 | -1.98% | 748,921 |
| Jul 10, 2025 | 105.11 | 107.90 | 104.87 | 105.85 | 105.85 | 1.05% | 876,613 |
| Jul 9, 2025 | 106.32 | 107.09 | 104.30 | 104.75 | 104.75 | -1.67% | 969,728 |
| Jul 8, 2025 | 106.83 | 107.30 | 103.90 | 106.53 | 106.53 | 0.17% | 1,476,323 |
| Jul 7, 2025 | 107.10 | 107.95 | 105.38 | 106.35 | 106.35 | -0.92% | 1,121,655 |
| Jul 3, 2025 | 106.75 | 108.42 | 106.33 | 107.34 | 107.34 | 0.56% | 560,190 |
| Jul 2, 2025 | 104.51 | 110.18 | 102.10 | 106.74 | 106.74 | -0.36% | 1,945,209 |
| Jul 1, 2025 | 101.31 | 108.66 | 101.05 | 107.13 | 107.13 | 5.78% | 1,785,352 |
| Jun 30, 2025 | 103.75 | 104.02 | 100.61 | 101.28 | 101.28 | -1.69% | 1,402,136 |
| Jun 27, 2025 | 101.87 | 103.12 | 101.58 | 103.02 | 103.02 | 2.97% | 1,580,707 |
| Jun 26, 2025 | 98.97 | 100.23 | 98.35 | 100.05 | 100.05 | 1.43% | 862,088 |